California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 57.93 57.94 57.86 57.93 94,862 +0.27(+0.47%)
May 28, 2020 57.78 57.85 57.63 57.66 117,721 -0.15(-0.26%)
May 27, 2020 57.81 57.87 57.76 57.81 68,893 +0.07(+0.13%)
May 26, 2020 57.81 57.94 57.73 57.74 136,025 -0.19(-0.32%)
May 22, 2020 57.77 57.92 57.74 57.92 120,596 +0.23(+0.40%)
May 21, 2020 57.65 57.71 57.63 57.69 144,001 +0.08(+0.15%)
May 20, 2020 57.39 57.70 57.39 57.61 282,042 +0.28(+0.49%)
May 19, 2020 57.13 57.59 57.13 57.33 251,117 +0.19(+0.34%)
May 18, 2020 57.17 57.27 57.13 57.14 78,303 -0.02(-0.04%)
May 15, 2020 56.99 57.23 56.99 57.16 96,046 +0.06(+0.10%)
May 14, 2020 56.87 57.12 56.87 57.11 152,450 +0.23(+0.41%)
May 13, 2020 56.78 56.99 56.76 56.87 113,807 -0.06(-0.10%)
May 12, 2020 56.85 56.94 56.74 56.93 122,349 +0.13(+0.23%)
May 11, 2020 56.80 56.82 56.63 56.80 85,323 +0.07(+0.13%)
May 08, 2020 56.66 56.78 56.53 56.73 83,556 +0.08(+0.15%)
May 07, 2020 56.58 56.66 56.51 56.64 110,593 +0.25(+0.44%)
May 06, 2020 56.51 56.66 56.35 56.39 170,883 +0.00(+0.00%)
May 05, 2020 56.36 56.44 56.34 56.39 182,777 +0.09(+0.16%)
May 04, 2020 56.17 56.35 56.07 56.30 173,183 +0.28(+0.50%)
May 01, 2020 55.73 56.14 55.73 56.02 139,117 +0.59(+1.07%)
Apr 30, 2020 55.44 55.79 55.34 55.43 590,429 -0.15(-0.27%)
Apr 29, 2020 55.62 55.69 55.47 55.58 325,761 -0.05(-0.08%)
Apr 28, 2020 55.65 55.91 55.45 55.62 308,331 -0.23(-0.42%)
Apr 27, 2020 55.66 56.00 55.56 55.85 488,467 +0.03(+0.05%)
Apr 24, 2020 55.57 55.89 55.50 55.83 146,166 +0.20(+0.37%)
Apr 23, 2020 56.24 56.24 55.62 55.62 148,816 -0.47(-0.84%)
Apr 22, 2020 56.36 56.41 55.83 56.09 201,972 -0.12(-0.21%)
Apr 21, 2020 56.29 56.42 55.97 56.21 172,821 -0.22(-0.39%)
Apr 20, 2020 56.28 56.64 56.28 56.44 134,736 -0.11(-0.20%)
Apr 17, 2020 56.51 56.72 56.47 56.55 117,149 -0.24(-0.42%)
Apr 16, 2020 56.55 56.95 56.55 56.79 225,382 +0.06(+0.10%)
Apr 15, 2020 56.82 56.82 56.56 56.73 126,363 +0.07(+0.13%)
Apr 14, 2020 56.50 56.66 56.44 56.66 108,011 +0.21(+0.38%)
Apr 13, 2020 56.31 56.59 56.27 56.45 168,537 +0.14(+0.25%)
Apr 09, 2020 55.98 56.56 55.98 56.31 197,405 +0.25(+0.45%)
Apr 08, 2020 55.70 56.14 55.70 56.06 165,895 +0.24(+0.43%)
Apr 07, 2020 55.65 55.95 55.63 55.82 153,177 +0.67(+1.21%)
Apr 06, 2020 55.11 55.58 55.11 55.15 334,948 +0.26(+0.47%)
Apr 03, 2020 54.61 55.20 54.61 54.89 218,548 +0.20(+0.37%)
Apr 02, 2020 54.94 55.01 54.54 54.69 210,796 -0.25(-0.46%)
Apr 01, 2020 55.61 55.96 54.46 54.94 206,695 -1.07(-1.92%)
Mar 31, 2020 56.31 56.56 55.85 56.01 289,513 -0.37(-0.66%)
Mar 30, 2020 56.40 56.68 56.29 56.38 243,414 +0.19(+0.33%)
Mar 27, 2020 56.06 56.73 56.06 56.19 431,999 -0.27(-0.48%)
Mar 26, 2020 54.83 56.53 54.83 56.46 477,035 +1.73(+3.16%)
Mar 25, 2020 52.34 54.80 52.34 54.73 376,056 +2.66(+5.10%)
Mar 24, 2020 49.07 52.47 49.07 52.08 513,504 +2.30(+4.63%)
Mar 23, 2020 49.50 52.75 49.07 49.77 1,404,954 -0.20(-0.41%)
Mar 20, 2020 49.88 50.90 49.05 49.98 781,770 -0.20(-0.41%)
Mar 19, 2020 51.23 52.59 49.98 50.18 1,754,821 -2.84(-5.36%)
Mar 18, 2020 52.74 53.61 51.93 53.02 1,227,663 -0.31(-0.57%)
Mar 17, 2020 53.72 54.27 52.77 53.33 1,080,176 -1.33(-2.44%)
Mar 16, 2020 54.13 55.15 53.12 54.66 784,165 +0.17(+0.31%)
Mar 13, 2020 55.34 55.42 53.95 54.49 556,261 +0.63(+1.17%)
Mar 12, 2020 55.78 55.97 53.78 53.86 1,669,142 -3.04(-5.35%)
Mar 11, 2020 57.69 57.73 56.91 56.91 230,566 -0.90(-1.55%)
Mar 10, 2020 58.12 58.25 57.63 57.80 195,388 -0.45(-0.78%)
Mar 09, 2020 58.27 58.52 57.37 58.26 249,223 +0.14(+0.24%)
Mar 06, 2020 58.28 58.28 57.95 58.12 73,476 +0.14(+0.24%)
Mar 05, 2020 58.09 58.09 57.94 57.98 112,759 -0.04(-0.06%)
Mar 04, 2020 58.03 58.08 57.99 58.02 65,768 -0.06(-0.11%)
Mar 03, 2020 58.05 58.15 57.95 58.08 139,624 +0.17(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.